Yantai Zhenghai Magnetic Material Co., Ltd. - 300224.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.48	17.11	17.11	17.16	16.41	36.25M
September 04, 2025	16.9	16.45	16.45	17.45	16.16	43.28M
September 03, 2025	17.56	16.88	16.88	17.68	16.79	46.01M
September 02, 2025	18.58	17.6	17.6	18.64	17.25	68.28M
September 01, 2025	18.98	18.65	18.65	19.09	18.58	64.74M
August 29, 2025	19.5	19.14	19.14	20.08	19.13	111.29M
August 28, 2025	18.89	19.6	19.6	20.26	18.88	127.84M
August 27, 2025	18.48	19.28	19.28	20.08	18.38	140.26M
August 26, 2025	19.1	18.49	18.49	19.19	18.46	92.14M
August 25, 2025	18.2	19.53	19.53	20.56	18.2	130.33M
August 22, 2025	17.92	18.08	18.08	18.63	17.87	59.04M
August 21, 2025	18.18	17.94	17.94	18.83	17.8	60.24M
August 20, 2025	18.15	18.56	18.56	19.66	18	80M
August 19, 2025	18.9	18.66	18.66	19.45	18.53	81.14M
August 18, 2025	18.35	19.18	19.18	19.5	17.9	116.18M
August 15, 2025	17.51	18.37	18.37	18.57	17.43	96.78M
August 14, 2025	17.84	17.57	17.57	18.05	17.37	68.28M
August 13, 2025	17.67	17.98	17.98	18.24	17.55	91.7M
August 12, 2025	18.03	17.67	17.67	18.15	17.57	56.14M
August 11, 2025	18.27	18.02	18.02	18.39	17.9	72.63M
August 08, 2025	18.96	18.31	18.31	19.05	18.1	131.46M
August 07, 2025	15.86	19.01	19.01	19.01	15.4	162.55M
August 06, 2025	15.44	15.84	15.84	15.9	15.32	38.65M
August 05, 2025	15.8	15.51	15.51	15.89	15.44	32.88M
August 04, 2025	15.48	15.61	15.61	15.62	15.41	25.5M
August 01, 2025	15.86	15.52	15.52	15.87	15.43	28.35M
July 31, 2025	16	15.86	15.86	16.28	15.71	32.87M
July 30, 2025	16.71	16.14	16.14	16.83	15.87	48.36M
July 29, 2025	16.79	16.7	16.7	17.05	16.53	40.12M
July 28, 2025	16.89	16.92	16.92	17.2	16.62	60.86M
July 25, 2025	16.15	17.09	17.09	17.48	16.02	113.66M
July 24, 2025	14.85	16.14	16.14	16.31	14.85	102.15M
July 23, 2025	15.05	15	15	15.29	14.73	35.52M
July 22, 2025	15.16	15.1	15.1	15.44	15.02	43.52M
July 21, 2025	15.11	15.31	15.31	15.49	15	46.77M
July 18, 2025	14.84	15.17	15.17	15.67	14.76	64.45M
July 17, 2025	14.69	14.84	14.84	14.96	14.54	30.8M
July 16, 2025	15.06	14.79	14.79	15.13	14.75	34.62M
July 15, 2025	15.02	14.96	14.96	15.48	14.84	51.21M
July 14, 2025	15.59	15.11	15.11	15.88	15.07	78.39M
July 11, 2025	14.85	15.43	15.43	15.98	14.68	128.59M
July 10, 2025	14.22	14.49	14.49	14.49	13.92	73.64M
July 09, 2025	14.08	13.89	13.89	14.18	13.82	29.23M
July 08, 2025	13.67	14.22	14.22	14.33	13.67	50.44M
July 07, 2025	13.46	13.75	13.75	13.83	13.42	20.41M
July 04, 2025	13.8	13.52	13.52	13.83	13.49	24.85M
July 03, 2025	13.74	13.86	13.86	13.91	13.63	23.75M
July 02, 2025	13.87	13.82	13.82	14.16	13.73	32.73M
July 01, 2025	14.1	13.97	13.97	14.1	13.68	35.95M
June 30, 2025	13.76	14.15	14.15	14.3	13.58	58.22M
June 27, 2025	13.61	13.63	13.63	13.87	13.57	33.62M
June 26, 2025	13.67	13.48	13.48	13.74	13.43	26.43M
June 25, 2025	13.64	13.75	13.75	13.79	13.57	28.46M
June 24, 2025	13.51	13.69	13.69	13.75	13.46	25.97M
June 23, 2025	13.27	13.54	13.54	13.61	13.27	26.09M
June 20, 2025	13.68	13.42	13.42	13.76	13.39	23.31M
June 19, 2025	13.95	13.57	13.57	14.02	13.5	33.52M
June 18, 2025	14.43	14.12	14.12	14.54	13.95	53.4M
June 17, 2025	14.61	14.63	14.63	15.15	14.48	58.22M
June 16, 2025	14.58	14.7	14.7	14.98	14.22	61.85M

Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) SHZ